Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Elm Capital Corp (NQ: GECC )

10.37 +0.22 (+2.17%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.64 10.71 9.937 9.968 36,957 -0.80(-7.43%)
May 28, 2020 12.24 12.24 10.64 10.77 39,276 -1.39(-11.47%)
May 27, 2020 10.88 12.22 10.81 12.16 75,010 +1.62(+15.41%)
May 26, 2020 10.08 10.69 9.957 10.54 74,128 +0.77(+7.84%)
May 22, 2020 9.528 9.865 9.344 9.773 33,522 +0.31(+3.24%)
May 21, 2020 9.344 9.559 9.252 9.467 26,627 +0.12(+1.31%)
May 20, 2020 9.375 9.497 9.191 9.344 25,798 +0.06(+0.66%)
May 19, 2020 9.099 9.375 9.099 9.283 21,893 +0.06(+0.66%)
May 18, 2020 9.191 9.528 9.069 9.222 24,675 +0.15(+1.69%)
May 15, 2020 9.528 9.528 8.885 9.068 22,359 -0.43(-4.52%)
May 14, 2020 10.02 10.11 9.283 9.497 20,916 -0.55(-5.49%)
May 13, 2020 10.23 10.32 9.896 10.05 9,025 -0.09(-0.91%)
May 12, 2020 9.804 10.32 9.804 10.14 21,189 +0.34(+3.44%)
May 11, 2020 9.773 10.23 9.589 9.804 94,206 -0.03(-0.31%)
May 08, 2020 10.02 10.08 9.804 9.834 15,341 -0.28(-2.73%)
May 07, 2020 10.26 10.29 9.834 10.11 18,024 -0.18(-1.79%)
May 06, 2020 10.42 10.51 10.11 10.29 8,738 -0.03(-0.30%)
May 05, 2020 10.26 10.60 10.20 10.32 27,917 +0.12(+1.20%)
May 04, 2020 10.14 10.29 9.957 10.20 8,032 +0.03(+0.30%)
May 01, 2020 10.36 10.64 10.17 10.17 12,795 -0.31(-2.92%)
Apr 30, 2020 10.88 10.88 10.42 10.48 23,685 -0.34(-3.12%)
Apr 29, 2020 10.85 10.91 10.42 10.81 25,011 +0.08(+0.76%)
Apr 28, 2020 10.58 11.13 10.58 10.73 40,448 +0.15(+1.44%)
Apr 27, 2020 10.67 11.28 10.52 10.58 36,388 -0.12(-1.14%)
Apr 24, 2020 11.28 11.28 10.70 10.70 11,281 +0.06(+0.57%)
Apr 23, 2020 11.04 11.45 10.40 10.64 28,686 -0.49(-4.38%)
Apr 22, 2020 11.28 11.46 11.13 11.13 13,132 -0.09(-0.82%)
Apr 21, 2020 11.59 11.69 11.04 11.22 12,500 -0.15(-1.34%)
Apr 20, 2020 11.62 11.71 10.98 11.37 21,142 +0.03(+0.27%)
Apr 17, 2020 10.76 11.59 10.67 11.34 25,318 +0.85(+8.14%)
Apr 16, 2020 10.00 10.95 9.940 10.49 26,561 +0.73(+7.50%)
Apr 15, 2020 9.971 10.06 9.452 9.757 15,690 +0.00(+0.00%)
Apr 14, 2020 9.757 9.971 9.376 9.757 13,769 +0.12(+1.27%)
Apr 13, 2020 9.605 9.910 9.453 9.635 26,191 +0.27(+2.93%)
Apr 09, 2020 8.934 9.804 8.843 9.361 39,781 +0.52(+5.86%)
Apr 08, 2020 9.178 9.559 8.843 8.843 25,454 +0.00(+0.00%)
Apr 07, 2020 8.263 9.361 8.263 8.843 18,507 +0.75(+9.23%)
Apr 06, 2020 7.623 8.233 7.623 8.096 32,931 +0.47(+6.20%)
Apr 03, 2020 8.263 8.415 7.356 7.623 14,561 -0.61(-7.41%)
Apr 02, 2020 8.172 8.782 8.105 8.233 14,233 +0.03(+0.37%)
Apr 01, 2020 8.446 8.507 8.019 8.202 16,102 -0.34(-3.93%)
Mar 31, 2020 8.599 9.026 8.385 8.538 30,380 +0.00(+0.00%)
Mar 30, 2020 9.605 10.06 8.538 8.538 35,129 -0.81(-8.71%)
Mar 27, 2020 10.51 10.82 9.203 9.352 49,985 -0.68(-6.80%)
Mar 26, 2020 8.758 10.98 8.758 10.03 49,264 +1.40(+16.15%)
Mar 25, 2020 8.847 10.85 8.639 8.639 34,311 +0.03(+0.34%)
Mar 24, 2020 8.135 9.500 8.016 8.610 38,351 +0.83(+10.69%)
Mar 23, 2020 8.907 8.907 7.719 7.778 22,522 -1.13(-12.67%)
Mar 20, 2020 10.84 10.84 8.342 8.907 49,985 -1.93(-17.81%)
Mar 19, 2020 7.452 10.98 7.422 10.84 37,156 +2.08(+23.73%)
Mar 18, 2020 10.09 10.20 6.680 8.758 69,288 -1.57(-15.23%)
Mar 17, 2020 11.88 12.02 10.33 10.33 38,401 -1.51(-12.78%)
Mar 16, 2020 12.44 14.78 11.58 11.85 33,234 -3.06(-20.52%)
Mar 13, 2020 16.15 16.85 14.84 14.90 22,837 +0.18(+1.21%)
Mar 12, 2020 14.93 15.56 13.69 14.73 55,821 -1.75(-10.63%)
Mar 11, 2020 16.60 16.83 16.30 16.48 13,291 -0.21(-1.25%)
Mar 10, 2020 16.45 18.05 16.42 16.68 11,229 +0.42(+2.55%)
Mar 09, 2020 17.81 17.93 15.96 16.27 52,054 -2.32(-12.46%)
Mar 06, 2020 19.48 19.48 18.56 18.59 19,670 -1.28(-6.43%)
Mar 05, 2020 19.71 20.34 19.64 19.86 24,451 +0.15(+0.75%)
Mar 04, 2020 19.48 20.07 19.39 19.71 11,667 +0.39(+2.00%)
Mar 03, 2020 19.74 20.34 19.33 19.33 19,225 -0.42(-2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.